Arm Holdings PLC ADRhedged (ARMH)
NYSEARCA: ARMH · Real-Time Price · USD
59.41
-0.76 (-1.26%)
At close: Aug 15, 2025, 4:00 PM
59.41
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
ARMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 60.19 | 60.19 | 59.07 | 59.07 | - | -1.82% | 1,122 |
| Aug 14, 2025 | 59.81 | 60.16 | 59.60 | 60.16 | 60.16 | -0.52% | 1,116 |
| Aug 13, 2025 | 61.03 | 61.54 | 60.48 | 60.48 | 60.48 | -1.01% | 1,046 |
| Aug 12, 2025 | 60.95 | 61.11 | 60.75 | 61.09 | 61.09 | 0.36% | 415 |
| Aug 11, 2025 | 60.82 | 62.68 | 60.82 | 60.87 | 60.87 | 2.03% | 823 |
| Aug 8, 2025 | 59.77 | 59.77 | 59.59 | 59.66 | 59.66 | 2.03% | 206 |
| Aug 7, 2025 | 59.89 | 59.89 | 58.47 | 58.47 | 58.47 | -1.07% | 444 |
| Aug 6, 2025 | 59.72 | 59.81 | 58.92 | 59.10 | 59.10 | -1.34% | 527 |
| Aug 5, 2025 | 60.83 | 60.83 | 59.70 | 59.91 | 59.91 | -1.83% | 1,046 |
| Aug 4, 2025 | 60.98 | 61.02 | 60.98 | 61.02 | 61.02 | 1.36% | 334 |
| Aug 1, 2025 | 59.62 | 60.79 | 59.54 | 60.20 | 60.20 | -2.85% | 456 |
| Jul 31, 2025 | 61.82 | 63.77 | 61.15 | 61.97 | 61.97 | -12.86% | 1,413 |
| Jul 30, 2025 | 70.26 | 71.11 | 70.26 | 71.11 | 71.11 | 0.74% | 259 |
| Jul 29, 2025 | 70.13 | 71.10 | 70.13 | 70.59 | 70.59 | -0.51% | 238 |
| Jul 28, 2025 | 70.20 | 70.95 | 70.20 | 70.95 | 70.95 | 1.32% | 424 |
| Jul 25, 2025 | 69.43 | 70.50 | 69.26 | 70.02 | 70.02 | 2.37% | 825 |
| Jul 24, 2025 | 67.64 | 68.73 | 67.64 | 68.40 | 68.40 | 1.14% | 360 |
| Jul 23, 2025 | 67.05 | 67.62 | 66.73 | 67.62 | 67.62 | 1.34% | 1,028 |
| Jul 22, 2025 | 69.18 | 69.18 | 66.00 | 66.73 | 66.73 | -3.65% | 628 |
| Jul 21, 2025 | 68.66 | 69.82 | 68.23 | 69.26 | 69.26 | 2.64% | 1,884 |
| Jul 18, 2025 | 67.62 | 68.64 | 67.48 | 67.48 | 67.48 | -0.14% | 616 |
| Jul 17, 2025 | 66.45 | 67.57 | 66.45 | 67.57 | 67.57 | 2.11% | 517 |
| Jul 16, 2025 | 64.05 | 66.50 | 63.66 | 66.18 | 66.18 | 3.95% | 926 |
| Jul 15, 2025 | 63.56 | 63.66 | 63.56 | 63.66 | 63.66 | 2.31% | 108 |
| Jul 14, 2025 | 60.96 | 62.22 | 60.90 | 62.22 | 62.22 | -0.54% | 363 |
| Jul 11, 2025 | 64.08 | 64.08 | 62.56 | 62.56 | 62.56 | -0.98% | 147 |
| Jul 10, 2025 | 62.35 | 63.18 | 62.35 | 63.18 | 63.18 | 0.45% | 263 |
| Jul 9, 2025 | 64.45 | 64.45 | 62.90 | 62.90 | 62.90 | -0.02% | 230 |
| Jul 8, 2025 | 63.68 | 63.68 | 62.91 | 62.91 | 62.91 | 0.83% | 105 |
| Jul 7, 2025 | 64.44 | 64.44 | 62.18 | 62.39 | 62.39 | -4.94% | 755 |
| Jul 3, 2025 | 66.16 | 66.16 | 65.63 | 65.63 | 65.63 | 0.32% | 101 |
| Jul 2, 2025 | 64.83 | 65.43 | 64.83 | 65.43 | 65.43 | -0.60% | 314 |
| Jul 1, 2025 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | -3.41% | 3 |
| Jun 30, 2025 | 69.78 | 69.78 | 68.14 | 68.14 | 68.14 | -2.23% | 221 |
| Jun 27, 2025 | 67.95 | 69.70 | 67.81 | 69.70 | 69.70 | 4.75% | 1,860 |
| Jun 26, 2025 | 66.87 | 67.32 | 66.54 | 66.54 | 66.54 | 0.18% | 213 |
| Jun 25, 2025 | 67.43 | 67.43 | 66.42 | 66.42 | 66.42 | 0.21% | 678 |
| Jun 24, 2025 | 64.41 | 66.45 | 64.41 | 66.28 | 66.28 | 3.96% | 2,605 |
| Jun 23, 2025 | 63.76 | 63.76 | 63.76 | 63.76 | 63.76 | 2.36% | 144 |
| Jun 20, 2025 | 62.99 | 62.99 | 62.28 | 62.28 | 62.28 | -1.11% | 215 |
| Jun 18, 2025 | 62.55 | 63.01 | 61.63 | 62.98 | 62.98 | 1.10% | 2,902 |
| Jun 17, 2025 | 63.40 | 63.40 | 62.16 | 62.29 | 62.29 | 3.13% | 817 |
| Jun 16, 2025 | 58.80 | 60.40 | 58.80 | 60.40 | 60.40 | 4.72% | 111 |
| Jun 13, 2025 | 57.90 | 57.90 | 57.68 | 57.68 | 57.68 | -1.91% | 105 |
| Jun 12, 2025 | 59.21 | 59.21 | 58.79 | 58.80 | 58.80 | -1.84% | 933 |
| Jun 11, 2025 | 61.00 | 61.00 | 59.90 | 59.90 | 59.90 | -0.36% | 601 |
| Jun 10, 2025 | 58.40 | 60.12 | 58.40 | 60.12 | 60.12 | 1.76% | 2,403 |
| Jun 9, 2025 | 58.63 | 60.12 | 58.63 | 59.08 | 59.08 | 3.82% | 300 |
| Jun 6, 2025 | 57.57 | 57.57 | 56.91 | 56.91 | 56.91 | 3.18% | 203 |
| Jun 5, 2025 | 56.69 | 56.87 | 55.15 | 55.15 | 55.15 | -0.75% | 709 |